Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 15.56 | 15.75 | 15.14 | 15.19 | 15.19 | -0.34 (-2.19%) | 217,400 |
30 Aug 2023 | USD | 15.27 | 15.53 | 15.21 | 15.53 | 15.53 | +0.27 (+1.77%) | 212,300 |
29 Aug 2023 | USD | 15.31 | 15.32 | 15.15 | 15.26 | 15.26 | -0.06 (-0.39%) | 295,800 |
28 Aug 2023 | USD | 15.26 | 15.5 | 15.26 | 15.32 | 15.32 | -0.05 (-0.33%) | 101,800 |
25 Aug 2023 | USD | 15.48 | 15.53 | 15.33 | 15.37 | 15.37 | -0.04 (-0.26%) | 115,600 |
24 Aug 2023 | USD | 15.54 | 15.61 | 15.35 | 15.41 | 15.41 | -0.26 (-1.66%) | 155,800 |
23 Aug 2023 | USD | 15.74 | 15.75 | 15.53 | 15.67 | 15.67 | +0.01 (+0.06%) | 142,800 |
22 Aug 2023 | USD | 15.63 | 15.77 | 15.44 | 15.66 | 15.66 | +0.02 (+0.13%) | 184,200 |
21 Aug 2023 | USD | 16.22 | 16.24 | 15.64 | 15.64 | 15.64 | -0.58 (-3.58%) | 224,100 |
18 Aug 2023 | USD | 16.07 | 16.25 | 16.07 | 16.22 | 16.22 | +0.09 (+0.56%) | 219,600 |
17 Aug 2023 | USD | 16.18 | 16.23 | 15.84 | 16.13 | 16.13 | -0.04 (-0.25%) | 399,600 |
16 Aug 2023 | USD | 16.12 | 16.25 | 16.1 | 16.17 | 16.17 | +0.03 (+0.19%) | 95,100 |
15 Aug 2023 | USD | 16.14 | 16.21 | 16.05 | 16.14 | 16.14 | -0.06 (-0.37%) | 102,600 |
14 Aug 2023 | USD | 16.21 | 16.25 | 16.07 | 16.2 | 16.2 | -0.07 (-0.43%) | 110,300 |
11 Aug 2023 | USD | 16.25 | 16.34 | 16.2 | 16.27 | 16.27 | -0.07 (-0.43%) | 96,400 |
10 Aug 2023 | USD | 16.44 | 16.54 | 16.29 | 16.34 | 16.34 | -0.06 (-0.37%) | 141,000 |
9 Aug 2023 | USD | 16.44 | 16.52 | 16.35 | 16.4 | 16.4 | -0.07 (-0.43%) | 184,000 |
8 Aug 2023 | USD | 16.39 | 16.63 | 16.37 | 16.47 | 16.47 | -0.03 (-0.18%) | 241,400 |
7 Aug 2023 | USD | 16.42 | 16.75 | 16.42 | 16.5 | 16.5 | +0.24 (+1.48%) | 475,900 |
4 Aug 2023 | USD | 16.26 | 16.48 | 16.2 | 16.26 | 16.26 | 0.0 (0.0%) | 284,600 |
3 Aug 2023 | USD | 16.05 | 16.31 | 15.98 | 16.26 | 16.26 | +0.19 (+1.18%) | 277,700 |
2 Aug 2023 | USD | 16 | 16.55 | 15.91 | 16.07 | 16.07 | +0.33 (+2.10%) | 515,400 |
1 Aug 2023 | USD | 15.53 | 15.77 | 15.41 | 15.74 | 15.74 | +0.14 (+0.90%) | 214,200 |
31 Jul 2023 | USD | 15.36 | 15.71 | 15.36 | 15.6 | 15.6 | +0.28 (+1.83%) | 263,400 |
28 Jul 2023 | USD | 15.06 | 15.39 | 15.06 | 15.32 | 15.32 | +0.26 (+1.73%) | 174,100 |
27 Jul 2023 | USD | 15.27 | 15.38 | 14.99 | 15.06 | 15.06 | -0.08 (-0.53%) | 256,700 |
26 Jul 2023 | USD | 15.06 | 15.2 | 14.9 | 15.14 | 15.14 | +0.14 (+0.93%) | 732,500 |
25 Jul 2023 | USD | 15.02 | 15.03 | 14.8 | 15 | 15 | +0.05 (+0.33%) | 133,300 |
24 Jul 2023 | USD | 15.05 | 15.42 | 14.92 | 14.95 | 14.95 | +0.04 (+0.27%) | 235,700 |
21 Jul 2023 | USD | 14.99 | 15 | 14.75 | 14.91 | 14.91 | -0.02 (-0.13%) | 143,700 |